Ukrproduct Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.750 | 7.750 | 7.250 | 7.750 | 7.750 | 0 |
| 2026-10-21 | 7.750 | 7.750 | 7.250 | 7.750 | 7.750 | 0 |
| 2026-10-20 | 7.750 | 7.750 | 7.250 | 7.750 | 7.750 | 0 |
| 2026-10-19 | 7.750 | 7.750 | 7.250 | 7.750 | 7.750 | 0 |
| 2026-10-16 | 7.750 | 7.750 | 7.250 | 7.750 | 7.750 | 1,262 |
| 2026-10-15 | 7.250 | 7.750 | 7.250 | 7.750 | 7.750 | 1,262 |
| 2026-10-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-13 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 14,510 |
| 2026-10-12 | 8.500 | 8.500 | 7.750 | 7.750 | 7.750 | 5 |
| 2026-10-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-08 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 37,879 |
| 2026-10-07 | 7.800 | 7.800 | 7.250 | 7.750 | 7.750 | 111,243 |
| 2026-10-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-10-05 | 8.465 | 8.465 | 8.150 | 8.150 | 8.150 | 35,392 |
| 2026-10-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-10-01 | 7.800 | 8.150 | 7.800 | 8.150 | 8.150 | 34,421 |
| 2026-09-30 | 7.800 | 8.150 | 7.800 | 8.150 | 8.150 | 5,000 |
| 2026-09-29 | 8.465 | 8.465 | 8.150 | 8.150 | 8.150 | 12 |
| 2026-09-28 | 7.836 | 8.900 | 7.836 | 8.400 | 8.400 | 17,693 |
| 2026-09-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-09-24 | 8.000 | 9.000 | 8.000 | 8.000 | 8.000 | 145,014 |
| 2026-09-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-09-22 | 8.900 | 8.900 | 8.000 | 8.000 | 8.000 | 1,067 |
| 2026-09-21 | 8.273 | 8.625 | 8.273 | 8.625 | 8.625 | 1,362 |
| 2026-09-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-09-17 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 12,812 |
| 2026-09-16 | 8.030 | 8.900 | 8.030 | 8.500 | 8.500 | 2,900 |
| 2026-09-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 102,155 |
| 2026-09-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-11 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 1,332 |
| 2026-09-10 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 50,000 |
| 2026-09-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-08 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 222,379 |
| 2026-09-07 | 8.000 | 8.050 | 7.700 | 7.700 | 7.700 | 544,189 |
| 2026-09-04 | 7.872 | 7.872 | 7.600 | 7.600 | 7.600 | 12,703 |
| 2026-09-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-09-02 | 7.224 | 7.600 | 7.224 | 7.600 | 7.600 | 1,000 |
| 2026-09-01 | 7.000 | 82.863 | 7.000 | 7.500 | 7.500 | 22,506 |
| 2026-08-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-08-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-08-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-08-25 | 7.660 | 7.660 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2026-08-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-08-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-08-20 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-08-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-08-18 | 7.780 | 7.780 | 7.450 | 7.450 | 7.450 | 494 |
| 2026-08-17 | 7.000 | 7.450 | 6.900 | 7.450 | 7.450 | 332,038 |
| 2026-08-14 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 24,434 |
| 2026-08-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-08-12 | 7.000 | 7.015 | 6.500 | 6.500 | 6.500 | 161,500 |
| 2026-08-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-08-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-08-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-08-06 | 7.500 | 7.500 | 6.500 | 6.500 | 6.500 | 380 |
| 2026-08-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-08-04 | 6.120 | 6.250 | 5.545 | 6.250 | 6.250 | 1,705 |
| 2026-08-03 | 5.850 | 6.500 | 5.706 | 6.250 | 6.250 | 100,001 |
| 2026-07-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-07-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
Page 1 of 4 · 222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.